Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.11 | 47.69 | 46.85 | 46.93 | 132,979 | -0.03(-0.06%) |
Sep 29, 2022 | 46.58 | 47.13 | 46.02 | 46.96 | 130,653 | +0.02(+0.04%) |
Sep 28, 2022 | 46.04 | 47.01 | 45.89 | 46.94 | 211,104 | +1.94(+4.32%) |
Sep 27, 2022 | 45.43 | 45.68 | 45.00 | 45.00 | 57,149 | +0.15(+0.32%) |
Sep 26, 2022 | 46.01 | 46.19 | 44.69 | 44.85 | 102,818 | -1.05(-2.28%) |
Sep 23, 2022 | 46.44 | 46.44 | 45.72 | 45.90 | 185,881 | -1.68(-3.53%) |
Sep 22, 2022 | 47.92 | 47.99 | 47.36 | 47.58 | 69,734 | -0.05(-0.10%) |
Sep 21, 2022 | 47.72 | 48.48 | 46.52 | 47.63 | 152,006 | +0.45(+0.96%) |
Sep 20, 2022 | 47.16 | 47.25 | 46.90 | 47.18 | 91,763 | -0.57(-1.20%) |
Sep 19, 2022 | 47.07 | 47.78 | 47.04 | 47.75 | 105,077 | +0.08(+0.16%) |
Sep 16, 2022 | 46.93 | 48.10 | 46.76 | 47.67 | 152,789 | +0.51(+1.09%) |
Sep 15, 2022 | 48.28 | 48.68 | 46.96 | 47.16 | 310,113 | -1.85(-3.78%) |
Sep 14, 2022 | 49.50 | 49.64 | 48.91 | 49.01 | 84,438 | -0.45(-0.91%) |
Sep 13, 2022 | 49.35 | 49.82 | 49.33 | 49.46 | 120,545 | -1.33(-2.61%) |
Sep 12, 2022 | 51.06 | 51.36 | 50.71 | 50.79 | 69,610 | +0.48(+0.95%) |
Sep 09, 2022 | 50.21 | 50.54 | 50.02 | 50.31 | 71,126 | +0.54(+1.09%) |
Sep 08, 2022 | 50.09 | 50.22 | 49.54 | 49.77 | 106,598 | -0.59(-1.17%) |
Sep 07, 2022 | 49.20 | 50.46 | 49.18 | 50.36 | 56,511 | +1.00(+2.03%) |
Sep 06, 2022 | 49.85 | 50.01 | 49.32 | 49.36 | 72,313 | -0.55(-1.10%) |
Sep 02, 2022 | 49.95 | 50.41 | 49.85 | 49.91 | 113,672 | +0.87(+1.77%) |
Sep 01, 2022 | 49.22 | 49.37 | 48.70 | 49.04 | 117,134 | -0.95(-1.90%) |
Aug 31, 2022 | 50.11 | 50.73 | 49.94 | 49.99 | 77,086 | -0.78(-1.54%) |
Aug 30, 2022 | 51.22 | 51.28 | 50.64 | 50.77 | 104,897 | -0.87(-1.68%) |
Aug 29, 2022 | 51.62 | 52.05 | 51.55 | 51.64 | 58,625 | +0.07(+0.14%) |
Aug 26, 2022 | 52.45 | 52.70 | 51.41 | 51.57 | 61,537 | -1.27(-2.40%) |
Aug 25, 2022 | 52.98 | 53.00 | 52.56 | 52.84 | 72,162 | +0.26(+0.49%) |
Aug 24, 2022 | 52.02 | 52.73 | 52.01 | 52.58 | 30,490 | +0.31(+0.59%) |
Aug 23, 2022 | 51.72 | 52.66 | 51.70 | 52.27 | 56,243 | +0.76(+1.48%) |
Aug 22, 2022 | 51.55 | 51.80 | 51.35 | 51.51 | 120,320 | -0.74(-1.42%) |
Aug 19, 2022 | 52.85 | 52.89 | 52.20 | 52.25 | 76,408 | -0.76(-1.43%) |
Aug 18, 2022 | 53.46 | 53.65 | 52.81 | 53.01 | 47,034 | -0.35(-0.66%) |
Aug 17, 2022 | 53.91 | 53.91 | 53.05 | 53.36 | 96,334 | -0.70(-1.29%) |
Aug 16, 2022 | 54.02 | 54.23 | 53.90 | 54.06 | 115,576 | -0.27(-0.50%) |
Aug 15, 2022 | 54.47 | 54.55 | 54.09 | 54.33 | 92,685 | -1.39(-2.49%) |
Aug 12, 2022 | 55.25 | 55.79 | 55.09 | 55.72 | 51,709 | +0.97(+1.77%) |
Aug 11, 2022 | 55.23 | 55.56 | 54.70 | 54.75 | 56,825 | -0.26(-0.47%) |
Aug 10, 2022 | 55.44 | 55.78 | 54.87 | 55.01 | 75,594 | -0.26(-0.47%) |
Aug 09, 2022 | 55.51 | 55.70 | 55.05 | 55.27 | 69,704 | +0.29(+0.53%) |
Aug 08, 2022 | 54.51 | 55.04 | 54.46 | 54.98 | 164,691 | +0.92(+1.70%) |
Aug 05, 2022 | 53.83 | 54.34 | 53.74 | 54.06 | 94,937 | -1.26(-2.28%) |
Aug 04, 2022 | 54.26 | 55.38 | 54.16 | 55.32 | 132,867 | +1.71(+3.19%) |
Aug 03, 2022 | 53.77 | 53.80 | 52.86 | 53.61 | 86,213 | +0.29(+0.54%) |
Aug 02, 2022 | 54.37 | 54.84 | 53.26 | 53.32 | 152,211 | -0.62(-1.15%) |
Aug 01, 2022 | 53.93 | 54.15 | 53.54 | 53.94 | 113,102 | +0.51(+0.95%) |
Jul 29, 2022 | 53.23 | 53.70 | 52.87 | 53.43 | 120,612 | +0.40(+0.76%) |
Jul 28, 2022 | 52.84 | 53.08 | 52.56 | 53.03 | 123,887 | +1.01(+1.94%) |
Jul 27, 2022 | 50.73 | 52.13 | 50.47 | 52.02 | 126,183 | +1.29(+2.54%) |
Jul 26, 2022 | 50.80 | 51.00 | 50.58 | 50.73 | 42,022 | -0.16(-0.31%) |
Jul 25, 2022 | 51.09 | 51.09 | 50.59 | 50.89 | 155,963 | -0.21(-0.41%) |
Jul 22, 2022 | 51.05 | 52.04 | 50.94 | 51.10 | 177,170 | +0.19(+0.37%) |
Jul 21, 2022 | 49.64 | 50.91 | 49.64 | 50.91 | 176,034 | +1.48(+2.99%) |
Jul 20, 2022 | 50.50 | 50.50 | 49.43 | 49.43 | 82,715 | -0.96(-1.91%) |
Jul 19, 2022 | 50.37 | 50.55 | 50.29 | 50.39 | 43,942 | +0.21(+0.42%) |
Jul 18, 2022 | 50.78 | 51.00 | 50.13 | 50.18 | 93,098 | +0.06(+0.12%) |
Jul 15, 2022 | 50.19 | 50.31 | 49.74 | 50.12 | 64,199 | -0.22(-0.44%) |
Jul 14, 2022 | 50.12 | 50.67 | 49.64 | 50.34 | 81,570 | -1.47(-2.84%) |
Jul 13, 2022 | 50.87 | 52.47 | 50.87 | 51.81 | 114,087 | +0.48(+0.94%) |
Jul 12, 2022 | 51.56 | 51.85 | 51.28 | 51.33 | 55,909 | -0.38(-0.73%) |
Jul 11, 2022 | 52.05 | 52.38 | 51.68 | 51.71 | 51,788 | -0.59(-1.13%) |
Jul 08, 2022 | 52.35 | 52.96 | 52.01 | 52.30 | 49,269 | +0.02(+0.04%) |
Jul 07, 2022 | 52.40 | 52.78 | 52.19 | 52.28 | 83,784 | +0.10(+0.19%) |
Jul 06, 2022 | 53.67 | 53.76 | 51.78 | 52.18 | 236,065 | -1.78(-3.30%) |
Jul 05, 2022 | 55.66 | 55.67 | 53.75 | 53.96 | 264,030 | -2.49(-4.41%) |